Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS Dynamic Emerging Markets Strategy ETF (NY: KEM )

25.72 -0.27 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.674 3.770 3.635 3.655 228,938 -0.13(-3.55%)
Jan 29, 2015 3.972 3.972 3.741 3.789 592,414 +0.18(+5.07%)
Jan 28, 2015 3.808 3.828 3.606 3.606 237,012 -0.15(-4.09%)
Jan 27, 2015 3.722 3.770 3.712 3.760 81,371 +0.00(+0.00%)
Jan 26, 2015 3.731 3.780 3.693 3.760 94,514 +0.01(+0.26%)
Jan 23, 2015 3.837 3.847 3.751 3.751 56,713 -0.10(-2.50%)
Jan 22, 2015 3.799 3.866 3.694 3.847 167,049 +0.10(+2.56%)
Jan 21, 2015 3.760 3.770 3.731 3.751 95,914 +0.00(+0.00%)
Jan 20, 2015 3.780 3.828 3.731 3.751 114,361 -0.05(-1.27%)
Jan 16, 2015 3.760 3.799 3.751 3.799 82,311 +0.01(+0.25%)
Jan 15, 2015 3.847 3.847 3.751 3.789 131,755 -0.03(-0.76%)
Jan 14, 2015 3.799 3.856 3.760 3.818 78,354 +0.00(+0.00%)
Jan 13, 2015 3.818 3.876 3.770 3.818 126,494 +0.03(+0.76%)
Jan 12, 2015 3.837 3.837 3.751 3.789 161,053 -0.06(-1.50%)
Jan 09, 2015 3.933 3.943 3.847 3.847 100,546 -0.08(-1.96%)
Jan 08, 2015 3.953 3.991 3.885 3.924 86,586 +0.02(+0.49%)
Jan 07, 2015 3.953 3.972 3.866 3.905 74,628 -0.02(-0.49%)
Jan 06, 2015 3.953 4.010 3.856 3.924 275,995 +0.01(+0.25%)
Jan 05, 2015 4.039 4.039 3.905 3.914 143,981 -0.09(-2.16%)
Jan 02, 2015 4.078 4.145 4.001 4.001 180,293 -0.04(-0.95%)
Dec 31, 2014 4.097 4.039 4.039 4.039 517,515 -0.08(-1.87%)
Dec 30, 2014 4.087 4.135 4.087 4.116 157,949 +0.03(+0.71%)
Dec 29, 2014 4.068 4.155 4.068 4.087 1,680,947 -0.02(-0.47%)
Dec 26, 2014 4.145 4.155 4.087 4.106 183,315 -0.05(-1.16%)
Dec 24, 2014 4.193 4.155 4.155 4.155 77,362 -0.01(-0.23%)
Dec 23, 2014 4.174 4.299 4.155 4.164 387,177 +0.06(+1.41%)
Dec 22, 2014 3.991 4.135 3.991 4.106 293,853 +0.12(+2.89%)
Dec 19, 2014 4.020 4.119 3.981 3.991 444,492 -0.08(-1.89%)
Dec 18, 2014 4.126 4.183 4.058 4.068 169,457 +0.00(+0.00%)
Dec 17, 2014 3.953 4.097 3.895 4.068 277,951 +0.12(+2.92%)
Dec 16, 2014 3.933 4.001 3.924 3.953 167,002 +0.02(+0.49%)
Dec 15, 2014 4.030 4.058 3.905 3.933 132,720 -0.08(-1.92%)
Dec 12, 2014 4.010 4.097 4.001 4.010 115,354 -0.07(-1.65%)
Dec 11, 2014 3.991 4.183 3.972 4.078 478,809 +0.12(+2.91%)
Dec 10, 2014 3.943 4.001 3.866 3.962 335,989 +0.01(+0.24%)
Dec 09, 2014 3.856 4.020 3.828 3.953 231,569 +0.06(+1.48%)
Dec 08, 2014 3.972 4.030 3.885 3.895 143,477 -0.07(-1.70%)
Dec 05, 2014 3.905 4.039 3.905 3.962 236,423 +0.08(+1.98%)
Dec 04, 2014 3.895 3.953 3.863 3.885 217,686 +0.00(+0.00%)
Dec 03, 2014 3.866 3.972 3.856 3.885 311,249 +0.03(+0.75%)
Dec 02, 2014 3.876 3.905 3.847 3.856 467,557 +0.01(+0.25%)
Dec 01, 2014 3.895 3.943 3.847 3.847 149,971 -0.03(-0.74%)
Nov 28, 2014 4.030 4.030 3.847 3.876 129,038 -0.16(-4.05%)
Nov 26, 2014 4.030 4.039 4.039 4.039 64,988 +0.05(+1.20%)
Nov 25, 2014 4.058 4.087 3.972 3.991 379,704 -0.07(-1.66%)
Nov 24, 2014 4.058 4.097 3.943 4.058 344,071 +0.04(+0.96%)
Nov 21, 2014 4.039 4.135 3.943 4.020 416,720 +0.09(+2.20%)
Nov 20, 2014 3.895 4.001 3.895 3.933 97,576 +0.04(+0.99%)
Nov 19, 2014 3.924 3.981 3.818 3.895 205,275 -0.02(-0.49%)
Nov 18, 2014 3.981 4.030 3.905 3.914 216,982 -0.07(-1.69%)
Nov 17, 2014 3.991 4.020 3.943 3.981 112,143 -0.03(-0.72%)
Nov 14, 2014 4.068 4.068 3.981 4.010 144,093 -0.02(-0.48%)
Nov 13, 2014 4.030 4.106 3.991 4.030 176,606 -0.02(-0.47%)
Nov 12, 2014 3.914 4.058 3.876 4.049 171,396 +0.07(+1.69%)
Nov 11, 2014 4.145 4.212 3.943 3.981 187,184 -0.14(-3.50%)
Nov 10, 2014 4.116 4.193 3.933 4.126 233,999 -0.02(-0.46%)
Nov 07, 2014 4.510 4.524 4.068 4.145 288,114 -0.35(-7.71%)
Nov 06, 2014 4.482 4.535 4.443 4.491 62,334 -0.02(-0.43%)
Nov 05, 2014 4.491 4.539 4.453 4.510 101,641 +0.02(+0.43%)
Nov 04, 2014 4.530 4.602 4.472 4.491 167,963 -0.08(-1.68%)
Nov 03, 2014 4.607 4.645 4.491 4.568 87,372 -0.05(-1.04%)
Oct 31, 2014 4.712 4.722 4.482 4.616 251,370 +0.06(+1.27%)
Oct 30, 2014 5.020 5.097 4.462 4.559 232,398 +0.17(+3.95%)
Oct 29, 2014 4.433 4.433 4.212 4.385 109,545 -0.01(-0.22%)
Oct 28, 2014 4.087 4.395 4.087 4.395 111,330 +0.34(+8.29%)
Oct 27, 2014 4.097 4.116 4.116 4.058 44,540 -0.06(-1.40%)
Oct 24, 2014 4.164 4.193 4.106 4.116 30,915 -0.03(-0.70%)
Oct 23, 2014 4.068 4.183 4.068 4.145 73,524 +0.16(+4.11%)
Oct 22, 2014 4.097 4.155 3.953 3.981 56,499 -0.15(-3.72%)
Oct 21, 2014 4.087 4.203 4.039 4.135 85,318 +0.05(+1.18%)
Oct 20, 2014 3.885 4.087 3.885 4.087 84,646 +0.20(+5.20%)
Oct 17, 2014 4.058 4.058 3.866 3.885 63,044 -0.10(-2.42%)
Oct 16, 2014 3.828 4.058 3.828 3.981 66,475 +0.09(+2.22%)
Oct 15, 2014 3.770 3.972 3.693 3.895 184,037 +0.06(+1.50%)
Oct 14, 2014 3.895 3.953 3.780 3.837 135,826 +0.01(+0.25%)
Oct 13, 2014 3.770 3.933 3.751 3.828 158,304 +0.06(+1.53%)
Oct 10, 2014 3.856 3.885 3.760 3.770 153,472 -0.09(-2.24%)
Oct 09, 2014 3.962 3.981 3.895 3.856 71,307 -0.12(-2.91%)
Oct 08, 2014 3.856 4.030 3.856 3.972 101,856 +0.11(+2.74%)
Oct 07, 2014 4.001 4.001 3.856 3.866 76,623 -0.17(-4.29%)
Oct 06, 2014 4.203 4.203 3.885 4.039 135,989 -0.16(-3.89%)
Oct 03, 2014 4.203 4.308 4.164 4.203 93,809 +0.07(+1.63%)
Oct 02, 2014 3.847 4.232 3.847 4.135 102,817 +0.33(+8.59%)
Oct 01, 2014 3.943 3.953 3.799 3.808 130,583 -0.15(-3.88%)
Sep 30, 2014 4.020 4.020 3.953 3.962 160,738 -0.04(-0.96%)
Sep 29, 2014 4.058 4.087 3.962 4.001 55,976 -0.09(-2.12%)
Sep 26, 2014 4.058 4.193 4.058 4.087 127,333 +0.06(+1.43%)
Sep 25, 2014 4.232 4.232 4.020 4.030 135,610 -0.19(-4.56%)
Sep 24, 2014 4.251 4.318 4.129 4.222 119,212 +0.00(+0.00%)
Sep 23, 2014 4.289 4.328 4.135 4.222 190,362 -0.08(-1.79%)
Sep 22, 2014 3.818 4.405 3.818 4.299 346,616 +0.51(+13.45%)
Sep 19, 2014 4.549 4.645 3.655 3.789 621,614 -0.74(-16.35%)
Sep 18, 2014 4.347 4.732 4.318 4.530 190,499 +0.22(+5.13%)
Sep 17, 2014 4.357 4.443 4.280 4.308 65,704 -0.06(-1.32%)
Sep 16, 2014 4.405 4.433 4.357 4.366 88,486 -0.04(-0.87%)
Sep 15, 2014 4.520 4.520 4.395 4.405 77,273 -0.11(-2.35%)
Sep 12, 2014 4.626 4.626 4.472 4.510 93,814 -0.11(-2.29%)
Sep 11, 2014 4.578 4.674 4.578 4.616 33,987 +0.00(+0.00%)
Sep 10, 2014 4.559 4.635 4.559 4.616 48,566 +0.05(+1.05%)
Sep 09, 2014 4.664 4.664 4.568 4.568 104,270 -0.10(-2.06%)
Sep 08, 2014 4.693 4.751 4.635 4.664 51,681 -0.02(-0.41%)
Sep 05, 2014 4.712 4.760 4.664 4.684 70,029 -0.07(-1.42%)
Sep 04, 2014 4.809 4.857 4.732 4.751 105,565 -0.03(-0.60%)
Sep 03, 2014 4.953 4.991 4.751 4.780 79,077 -0.15(-3.12%)
Sep 02, 2014 4.857 4.953 4.799 4.934 157,300 +0.09(+1.79%)
Aug 29, 2014 4.847 4.847 4.847 4.847 94,831 +0.00(+0.00%)
Aug 28, 2014 4.866 4.895 4.837 4.847 77,117 -0.05(-0.98%)
Aug 27, 2014 4.934 4.934 4.866 4.895 56,167 -0.01(-0.20%)
Aug 26, 2014 4.895 4.895 4.866 4.905 81,879 +0.01(+0.20%)
Aug 25, 2014 4.962 4.982 4.866 4.895 60,926 -0.05(-0.97%)
Aug 22, 2014 4.953 5.049 4.914 4.943 124,147 -0.03(-0.58%)
Aug 21, 2014 4.914 5.001 4.914 4.972 80,847 +0.05(+0.98%)
Aug 20, 2014 4.934 4.962 4.914 4.924 76,532 -0.09(-1.73%)
Aug 19, 2014 5.107 5.126 4.924 5.011 120,668 -0.10(-1.88%)
Aug 18, 2014 4.991 5.107 4.982 5.107 99,339 +0.13(+2.51%)
Aug 15, 2014 5.011 4.934 4.914 4.982 132,357 +0.05(+0.97%)
Aug 14, 2014 5.011 5.034 4.914 4.934 109,891 +0.06(+1.18%)
Aug 13, 2014 4.876 4.924 4.847 4.876 86,480 +0.01(+0.20%)
Aug 12, 2014 4.866 4.914 4.789 4.866 103,464 +0.00(+0.00%)
Aug 11, 2014 4.837 4.934 4.828 4.866 73,829 +0.08(+1.61%)
Aug 08, 2014 4.741 4.818 4.741 4.789 67,927 +0.04(+0.81%)
Aug 07, 2014 4.770 4.837 4.693 4.751 76,882 -0.02(-0.40%)
Aug 06, 2014 4.751 4.866 4.732 4.770 87,869 -0.01(-0.20%)
Aug 05, 2014 4.684 4.885 4.684 4.780 153,555 +0.05(+1.02%)
Aug 04, 2014 4.712 4.809 4.635 4.732 171,681 +0.02(+0.41%)
Aug 01, 2014 4.770 4.837 4.674 4.712 150,875 -0.03(-0.61%)
Jul 31, 2014 4.837 4.924 4.722 4.741 172,250 -0.18(-3.71%)
Jul 30, 2014 4.799 4.972 4.732 4.924 326,490 +0.18(+3.85%)
Jul 29, 2014 4.885 4.932 4.741 4.741 118,911 -0.12(-2.38%)
Jul 28, 2014 4.895 4.996 4.760 4.857 217,306 -0.02(-0.39%)
Jul 25, 2014 4.828 4.962 4.770 4.876 240,816 -0.08(-1.55%)
Jul 24, 2014 5.626 5.627 4.895 4.953 756,754 -0.87(-14.88%)
Jul 23, 2014 5.491 5.943 5.463 5.818 452,407 +0.34(+6.14%)
Jul 22, 2014 5.520 5.539 5.463 5.482 95,893 +0.01(+0.18%)
Jul 21, 2014 5.501 5.530 5.414 5.472 105,927 -0.05(-0.87%)
Jul 18, 2014 5.434 5.616 5.434 5.520 96,209 +0.07(+1.23%)
Jul 17, 2014 5.578 5.633 5.443 5.453 148,080 -0.18(-3.24%)
Jul 16, 2014 5.664 5.751 5.588 5.636 149,899 +0.02(+0.34%)
Jul 15, 2014 5.751 5.770 5.482 5.616 253,843 -0.13(-2.18%)
Jul 14, 2014 5.607 5.857 5.597 5.741 186,608 +0.18(+3.29%)
Jul 11, 2014 5.501 5.655 5.453 5.559 115,286 +0.08(+1.40%)
Jul 10, 2014 5.530 5.578 5.482 5.482 103,913 -0.14(-2.56%)
Jul 09, 2014 5.684 5.693 5.539 5.626 78,407 -0.06(-1.02%)
Jul 08, 2014 5.761 5.761 5.559 5.684 164,408 -0.07(-1.17%)
Jul 07, 2014 5.895 5.905 5.741 5.751 103,462 -0.14(-2.45%)
Jul 03, 2014 5.722 5.895 5.895 5.895 133,824 +0.18(+3.20%)
Jul 02, 2014 5.626 5.770 5.559 5.713 209,450 +0.05(+0.85%)
Jul 01, 2014 5.530 5.713 5.530 5.664 166,362 +0.13(+2.43%)
Jun 30, 2014 5.501 5.549 5.482 5.530 73,853 -0.02(-0.35%)
Jun 27, 2014 5.424 5.597 5.424 5.549 246,693 +0.06(+1.05%)
Jun 26, 2014 5.530 5.530 5.369 5.491 133,873 -0.05(-0.87%)
Jun 25, 2014 5.482 5.636 5.463 5.539 132,100 -0.01(-0.17%)
Jun 24, 2014 5.693 5.770 5.501 5.549 153,689 -0.13(-2.37%)
Jun 23, 2014 5.751 5.780 5.588 5.684 128,459 -0.07(-1.17%)
Jun 20, 2014 5.722 5.770 5.549 5.751 239,819 +0.06(+1.01%)
Jun 19, 2014 5.703 5.741 5.626 5.693 66,028 +0.03(+0.51%)
Jun 18, 2014 5.741 5.856 5.597 5.664 94,984 -0.11(-1.83%)
Jun 17, 2014 5.530 5.818 5.530 5.770 113,610 +0.21(+3.81%)
Jun 16, 2014 5.549 5.607 5.482 5.559 73,999 +0.01(+0.17%)
Jun 13, 2014 5.588 5.645 5.501 5.549 104,401 -0.02(-0.35%)
Jun 12, 2014 5.713 5.737 5.530 5.568 117,442 -0.15(-2.69%)
Jun 11, 2014 5.722 5.818 5.674 5.722 78,701 -0.05(-0.83%)
Jun 10, 2014 5.722 5.785 5.722 5.770 182,195 +0.03(+0.50%)
Jun 06, 2014 5.664 5.799 5.616 5.741 293,612 +0.13(+2.40%)
Jun 05, 2014 5.597 5.645 5.386 5.607 117,407 +0.12(+2.10%)
Jun 04, 2014 5.376 5.693 5.366 5.491 167,964 +0.06(+1.06%)
Jun 03, 2014 5.520 5.568 5.332 5.434 201,850 -0.11(-1.91%)
Jun 02, 2014 5.713 5.722 5.530 5.539 130,650 -0.18(-3.19%)
May 30, 2014 5.520 5.761 5.520 5.722 304,202 +0.22(+4.02%)
May 29, 2014 5.280 5.530 5.212 5.501 249,318 +0.24(+4.57%)
May 28, 2014 5.174 5.299 5.145 5.261 138,330 +0.05(+0.92%)
May 27, 2014 5.097 5.222 5.030 5.212 99,205 +0.12(+2.26%)
May 23, 2014 4.962 5.097 5.097 5.097 98,678 +0.09(+1.73%)
May 22, 2014 5.011 5.068 4.982 5.011 37,008 +0.03(+0.58%)
May 21, 2014 4.972 5.049 4.876 4.982 131,265 +0.01(+0.19%)
May 20, 2014 5.203 5.241 4.924 4.972 219,107 -0.27(-5.14%)
May 19, 2014 5.164 5.270 5.145 5.241 120,377 +0.06(+1.11%)
May 16, 2014 5.193 5.222 5.107 5.184 115,715 -0.02(-0.37%)
May 15, 2014 5.164 5.251 5.059 5.203 190,428 -0.02(-0.37%)
May 14, 2014 5.357 5.357 5.184 5.222 185,391 -0.13(-2.51%)
May 13, 2014 5.337 5.386 5.293 5.357 179,732 -0.02(-0.36%)
May 12, 2014 5.318 5.482 5.241 5.376 428,526 +0.03(+0.54%)
May 09, 2014 4.972 5.472 4.905 5.347 409,995 +0.28(+5.50%)
May 08, 2014 4.568 5.193 4.568 5.068 578,148 +0.73(+16.85%)
May 07, 2014 4.616 4.664 4.270 4.337 255,364 -0.30(-6.43%)
May 06, 2014 4.751 4.789 4.597 4.635 201,583 -0.15(-3.21%)
May 05, 2014 4.722 4.818 4.693 4.789 154,355 +0.03(+0.61%)
May 02, 2014 4.751 4.828 4.703 4.760 246,602 +0.03(+0.61%)
May 01, 2014 4.818 4.828 4.616 4.732 205,743 -0.09(-1.80%)
Apr 30, 2014 4.809 4.914 4.693 4.818 189,616 +0.00(+0.00%)
Apr 29, 2014 4.895 4.948 4.799 4.818 86,454 -0.08(-1.57%)
Apr 28, 2014 5.001 5.078 4.770 4.895 136,804 -0.11(-2.12%)
Apr 25, 2014 5.155 5.155 4.905 5.001 137,021 -0.19(-3.70%)
Apr 24, 2014 5.328 5.357 5.174 5.193 52,724 -0.12(-2.17%)
Apr 23, 2014 5.366 5.414 5.299 5.309 66,042 -0.09(-1.60%)
Apr 22, 2014 5.405 5.414 5.241 5.395 255,466 -0.02(-0.36%)
Apr 21, 2014 5.337 5.530 5.289 5.414 63,256 +0.08(+1.44%)
Apr 17, 2014 5.299 5.337 5.337 5.337 112,611 +0.01(+0.18%)
Apr 16, 2014 5.270 5.357 5.155 5.328 63,018 +0.09(+1.65%)
Apr 15, 2014 5.203 5.366 5.087 5.241 123,624 +0.05(+0.93%)
Apr 14, 2014 5.366 5.424 5.126 5.193 110,511 -0.10(-1.82%)
Apr 11, 2014 5.405 5.501 5.232 5.289 123,409 -0.14(-2.65%)
Apr 10, 2014 5.626 5.722 5.395 5.434 146,153 -0.22(-3.91%)
Apr 09, 2014 5.463 5.674 5.434 5.655 133,678 +0.21(+3.89%)
Apr 08, 2014 5.453 5.636 5.386 5.443 123,718 +0.01(+0.18%)
Apr 07, 2014 5.453 5.511 5.357 5.434 186,715 -0.07(-1.22%)
Apr 04, 2014 5.741 5.741 5.463 5.501 179,942 -0.17(-3.05%)
Apr 03, 2014 5.818 5.818 5.655 5.674 97,875 -0.16(-2.80%)
Apr 02, 2014 5.732 5.847 5.689 5.838 105,768 +0.13(+2.19%)
Apr 01, 2014 5.588 5.780 5.520 5.713 149,689 +0.13(+2.24%)
Mar 31, 2014 5.482 5.655 5.482 5.588 136,498 +0.14(+2.65%)
Mar 28, 2014 5.559 5.674 5.414 5.443 60,223 -0.13(-2.25%)
Mar 27, 2014 5.530 5.684 5.530 5.568 161,204 +0.00(+0.00%)
Mar 26, 2014 5.866 5.866 5.549 5.568 179,069 -0.24(-4.14%)
Mar 25, 2014 5.751 5.855 5.722 5.809 129,851 +0.11(+1.86%)
Mar 24, 2014 5.684 5.751 5.597 5.703 145,740 +0.02(+0.34%)
Mar 21, 2014 5.693 5.770 5.645 5.684 421,258 +0.01(+0.17%)
Mar 20, 2014 5.636 5.703 5.597 5.674 88,878 +0.05(+0.85%)
Mar 19, 2014 5.664 5.693 5.602 5.626 71,257 -0.07(-1.18%)
Mar 18, 2014 5.530 5.789 5.520 5.693 168,990 +0.14(+2.60%)
Mar 17, 2014 5.636 5.693 5.493 5.549 163,580 -0.07(-1.20%)
Mar 14, 2014 5.530 5.674 5.530 5.616 114,876 +0.06(+1.04%)
Mar 13, 2014 5.809 6.165 5.511 5.559 782,047 -0.09(-1.53%)
Mar 12, 2014 5.607 5.674 5.578 5.645 89,356 -0.02(-0.34%)
Mar 11, 2014 5.636 5.751 5.511 5.664 231,711 +0.01(+0.17%)
Mar 10, 2014 5.636 5.655 5.520 5.655 89,895 +0.04(+0.68%)
Mar 07, 2014 5.626 5.664 5.511 5.616 141,853 +0.03(+0.52%)
Mar 06, 2014 5.616 5.636 5.482 5.588 58,396 -0.04(-0.68%)
Mar 05, 2014 5.539 5.636 5.443 5.626 122,754 +0.05(+0.86%)
Mar 04, 2014 5.443 5.626 5.434 5.578 212,830 +0.22(+4.13%)
Mar 03, 2014 5.386 5.482 5.145 5.357 131,749 -0.11(-1.94%)
Feb 28, 2014 5.588 5.626 5.453 5.463 113,630 -0.10(-1.73%)
Feb 27, 2014 5.424 5.559 5.386 5.559 80,940 +0.09(+1.58%)
Feb 26, 2014 5.491 5.578 5.424 5.472 153,578 +0.01(+0.18%)
Feb 25, 2014 5.607 5.616 5.434 5.463 73,804 -0.14(-2.57%)
Feb 24, 2014 5.337 5.626 5.328 5.607 178,516 +0.28(+5.23%)
Feb 21, 2014 5.309 5.636 5.289 5.328 300,880 +0.06(+1.10%)
Feb 20, 2014 5.147 5.295 5.097 5.270 109,773 +0.13(+2.43%)
Feb 19, 2014 5.232 5.270 5.118 5.145 121,854 -0.13(-2.37%)
Feb 18, 2014 5.155 5.309 5.126 5.270 77,994 +0.11(+2.05%)
Feb 14, 2014 5.174 5.164 5.164 5.164 68,107 +0.00(+0.00%)
Feb 13, 2014 5.030 5.174 4.914 5.164 152,795 +0.11(+2.09%)
Feb 12, 2014 5.136 5.144 4.982 5.059 246,570 -0.07(-1.31%)
Feb 11, 2014 5.126 5.155 5.059 5.126 208,048 +0.02(+0.38%)
Feb 10, 2014 5.020 5.116 4.924 5.107 381,887 +0.11(+2.12%)
Feb 07, 2014 5.059 5.155 4.982 5.001 251,755 -0.07(-1.33%)
Feb 06, 2014 5.116 5.222 5.020 5.068 254,305 -0.05(-0.94%)
Feb 05, 2014 5.107 5.126 4.982 5.116 206,606 -0.04(-0.75%)
Feb 04, 2014 5.087 5.261 5.050 5.155 160,631 +0.09(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.